{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"14.60","1":"14.60"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"14.70","1":"14.70"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"14.70","1":"14.70"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"13.90","1":"13.90"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"14.10","1":"14.10"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"14.90","1":"14.90"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"14.19","1":"14.19"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"14.50","1":"14.50"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"14.60","1":"14.60"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"15.20","1":"15.20"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"15.25","1":"15.25"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"15.25","1":"15.25"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"15.95","1":"15.95"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"15.95","1":"15.95"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"16.50","1":"16.50"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"16.40","1":"16.40"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"17.00","1":"17.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"16.00","1":"16.00"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"16.45","1":"16.45"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"16.24","1":"16.24"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"15.25","1":"15.25"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"15.25","1":"15.25"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"14.25","1":"14.25"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"15.20","1":"15.20"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"14.25","1":"14.25"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"14.10","1":"14.10"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"14.00","1":"14.00"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"14.60","1":"14.60"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"14.10","1":"14.10"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"14.10","1":"14.10"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"14.10","1":"14.10"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"13.51","1":"13.51"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"13.50","1":"13.50"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"14.05","1":"14.05"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"14.48","1":"14.48"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"14.00","1":"14.00"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"13.00","1":"13.00"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"13.30","1":"13.30"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"13.00","1":"13.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"14.00","1":"14.00"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"14.00","1":"14.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"14.82","1":"14.82"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"14.32","1":"14.32"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"13.49","1":"13.49"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"13.80","1":"13.80"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"14.75","1":"14.75"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"14.05","1":"14.05"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"15.05","1":"15.05"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"15.00","1":"15.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"15.55","1":"15.55"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"13.85","1":"13.85"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"14.00","1":"14.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"15.00","1":"15.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"14.95","1":"14.95"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"15.00","1":"15.00"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"15.95","1":"15.95"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"16.90","1":"16.90"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"15.15","1":"15.15"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"16.15","1":"16.15"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"15.15","1":"15.15"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"15.50","1":"15.50"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"15.00","1":"15.00"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"14.00","1":"14.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"14.00","1":"14.00"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"13.00","1":"13.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"13.00","1":"13.00"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"13.19","1":"13.19"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"12.20","1":"12.20"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"12.99","1":"12.99"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"13.00","1":"13.00"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"12.12","1":"12.12"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"12.00","1":"12.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"11.25","1":"11.25"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"11.00","1":"11.00"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"12.00","1":"12.00"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"12.50","1":"12.50"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"11.50","1":"11.50"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"11.55","1":"11.55"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"12.55","1":"12.55"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"13.55","1":"13.55"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"14.54","1":"14.54"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"14.50","1":"14.50"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"14.50","1":"14.50"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"13.51","1":"13.51"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"14.51","1":"14.51"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"15.48","1":"15.48"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"15.00","1":"15.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"15.00","1":"15.00"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"14.75","1":"14.75"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"14.00","1":"14.00"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"14.70","1":"14.70"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"14.70","1":"14.70"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"15.00","1":"15.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"15.00","1":"15.00"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"15.00","1":"15.00"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"14.70","1":"14.70"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"14.70","1":"14.70"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"14.70","1":"14.70"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"14.00","1":"14.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"13.71","1":"13.71"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"14.25","1":"14.25"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"14.25","1":"14.25"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"13.40","1":"13.40"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"13.70","1":"13.70"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"13.00","1":"13.00"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"14.03","1":"14.03"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"15.03","1":"15.03"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"16.00","1":"16.00"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"17.00","1":"17.00"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"16.00","1":"16.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"16.50","1":"16.50"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"15.50","1":"15.50"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"14.50","1":"14.50"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"15.50","1":"15.50"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"15.99","1":"15.99"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"16.05","1":"16.05"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"15.05","1":"15.05"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"15.99","1":"15.99"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"15.00","1":"15.00"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"15.55","1":"15.55"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"15.50","1":"15.50"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"15.50","1":"15.50"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"16.50","1":"16.50"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"16.55","1":"16.55"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"16.55","1":"16.55"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"15.70","1":"15.70"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"14.75","1":"14.75"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"14.75","1":"14.75"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"15.00","1":"15.00"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"14.54","1":"14.54"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"15.54","1":"15.54"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"15.00","1":"15.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"16.00","1":"16.00"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"17.00","1":"17.00"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"17.73","1":"17.73"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"17.65","1":"17.65"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"16.66","1":"16.66"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"16.23","1":"16.23"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"17.23","1":"17.23"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"18.00","1":"18.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"17.01","1":"17.01"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"16.02","1":"16.02"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"17.00","1":"17.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"18.00","1":"18.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"18.95","1":"18.95"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"19.95","1":"19.95"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"20.93","1":"20.93"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"21.96","1":"21.96"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"22.98","1":"22.98"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"23.38","1":"23.38"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"22.48","1":"22.48"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"21.36","1":"21.36"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"22.42","1":"22.42"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"20.49","1":"20.49"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"19.47","1":"19.47"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"18.47","1":"18.47"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"18.45","1":"18.45"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"19.44","1":"19.44"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"20.44","1":"20.44"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"21.42","1":"21.42"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"21.20","1":"21.20"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"20.15","1":"20.15"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"20.75","1":"20.75"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"21.63","1":"21.63"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"22.50","1":"22.50"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"21.38","1":"21.38"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"22.42","1":"22.42"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"22.29","1":"22.29"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"21.18","1":"21.18"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"20.13","1":"20.13"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"20.65","1":"20.65"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"21.54","1":"21.54"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"21.79","1":"21.79"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"21.97","1":"21.97"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"20.88","1":"20.88"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"21.46","1":"21.46"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"21.99","1":"21.99"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"22.99","1":"22.99"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"22.25","1":"22.25"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"21.14","1":"21.14"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"20.70","1":"20.70"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"21.71","1":"21.71"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"22.15","1":"22.15"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"21.05","1":"21.05"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"20.75","1":"20.75"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"20.99","1":"20.99"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"21.55","1":"21.55"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"20.55","1":"20.55"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"19.54","1":"19.54"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"19.00","1":"19.00"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"18.01","1":"18.01"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"17.17","1":"17.17"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"16.42","1":"16.42"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"15.42","1":"15.42"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"15.97","1":"15.97"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"16.05","1":"16.05"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"15.07","1":"15.07"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"14.12","1":"14.12"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"14.66","1":"14.66"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"15.66","1":"15.66"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"14.72","1":"14.72"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"15.72","1":"15.72"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"16.72","1":"16.72"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"15.75","1":"15.75"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"16.75","1":"16.75"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"17.73","1":"17.73"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"18.72","1":"18.72"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"18.59","1":"18.59"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"19.54","1":"19.54"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"20.19","1":"20.19"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"20.96","1":"20.96"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"21.96","1":"21.96"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"20.87","1":"20.87"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"19.83","1":"19.83"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"18.84","1":"18.84"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"18.98","1":"18.98"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"17.98","1":"17.98"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"18.49","1":"18.49"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"17.49","1":"17.49"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"17.10","1":"17.10"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"17.72","1":"17.72"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"16.72","1":"16.72"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"17.00","1":"17.00"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"17.25","1":"17.25"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"17.12","1":"17.12"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"17.50","1":"17.50"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"16.78","1":"16.78"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"16.43","1":"16.43"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"16.87","1":"16.87"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"17.79","1":"17.79"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"18.44","1":"18.44"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"17.44","1":"17.44"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"17.98","1":"17.98"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"17.65","1":"17.65"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"16.65","1":"16.65"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"16.98","1":"16.98"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"17.39","1":"17.39"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"17.78","1":"17.78"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"16.78","1":"16.78"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"17.43","1":"17.43"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"17.00","1":"17.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"17.38","1":"17.38"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"16.38","1":"16.38"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"16.50","1":"16.50"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"17.44","1":"17.44"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"16.44","1":"16.44"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"15.44","1":"15.44"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"15.93","1":"15.93"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"16.42","1":"16.42"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"16.43","1":"16.43"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"15.43","1":"15.43"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"15.97","1":"15.97"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"15.99","1":"15.99"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"15.88","1":"15.88"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"14.90","1":"14.90"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"15.43","1":"15.43"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"14.46","1":"14.46"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"14.90","1":"14.90"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"14.86","1":"14.86"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"15.86","1":"15.86"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"14.90","1":"14.90"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"14.27","1":"14.27"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"14.01","1":"14.01"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"13.81","1":"13.81"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"14.81","1":"14.81"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"14.80","1":"14.80"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"14.80","1":"14.80"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"15.00","1":"15.00"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"14.26","1":"14.26"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"15.26","1":"15.26"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"15.25","1":"15.25"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"15.35","1":"15.35"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"16.32","1":"16.32"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"17.30","1":"17.30"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"17.24","1":"17.24"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"17.79","1":"17.79"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"18.27","1":"18.27"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"18.74","1":"18.74"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"18.97","1":"18.97"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"19.30","1":"19.30"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"18.52","1":"18.52"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"17.99","1":"17.99"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"16.99","1":"16.99"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"16.01","1":"16.01"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"16.99","1":"16.99"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"16.01","1":"16.01"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"15.41","1":"15.41"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"15.20","1":"15.20"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"14.90","1":"14.90"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"14.26","1":"14.26"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"15.26","1":"15.26"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"14.65","1":"14.65"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"15.65","1":"15.65"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"16.65","1":"16.65"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"17.44","1":"17.44"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"16.45","1":"16.45"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"16.70","1":"16.70"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"15.80","1":"15.80"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"15.48","1":"15.48"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"16.05","1":"16.05"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"17.01","1":"17.01"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"16.10","1":"16.10"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"17.04","1":"17.04"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"16.45","1":"16.45"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"16.45","1":"16.45"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"16.70","1":"16.70"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"16.60","1":"16.60"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"17.58","1":"17.58"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"18.45","1":"18.45"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"17.45","1":"17.45"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"16.45","1":"16.45"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"17.45","1":"17.45"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"16.70","1":"16.70"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"16.99","1":"16.99"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"17.99","1":"17.99"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"17.30","1":"17.30"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"17.15","1":"17.15"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"17.15","1":"17.15"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"17.99","1":"17.99"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"16.99","1":"16.99"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"16.76","1":"16.76"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"15.76","1":"15.76"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"14.76","1":"14.76"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"14.76","1":"14.76"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"13.98","1":"13.98"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"14.98","1":"14.98"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"15.98","1":"15.98"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"16.98","1":"16.98"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"16.44","1":"16.44"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"17.44","1":"17.44"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"16.44","1":"16.44"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"15.44","1":"15.44"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"15.00","1":"15.00"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"15.00","1":"15.00"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"16.00","1":"16.00"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"15.00","1":"15.00"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"14.40","1":"14.40"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"15.00","1":"15.00"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"14.00","1":"14.00"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"15.00","1":"15.00"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"14.00","1":"14.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"15.00","1":"15.00"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"16.00","1":"16.00"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"16.80","1":"16.80"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"15.80","1":"15.80"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"14.80","1":"14.80"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"13.80","1":"13.80"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"12.90","1":"12.90"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"12.00","1":"12.00"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"13.10","1":"13.10"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"14.10","1":"14.10"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"13.12","1":"13.12"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"12.12","1":"12.12"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"11.15","1":"11.15"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"10.78","1":"10.78"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"12.78","1":"12.78"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"13.78","1":"13.78"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"12.89","1":"12.89"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"13.88","1":"13.88"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"13.04","1":"13.04"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"13.50","1":"13.50"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"14.00","1":"14.00"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"13.21","1":"13.21"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"13.00","1":"13.00"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"12.95","1":"12.95"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"12.40","1":"12.40"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"13.40","1":"13.40"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"14.00","1":"14.00"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"14.00","1":"14.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"14.00","1":"14.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"14.00","1":"14.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"15.00","1":"15.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"14.50","1":"14.50"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"14.50","1":"14.50"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"14.50","1":"14.50"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"14.47","1":"14.47"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"14.00","1":"14.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"13.70","1":"13.70"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"14.72","1":"14.72"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"15.82","1":"15.82"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"16.75","1":"16.75"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"15.53","1":"15.53"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"16.69","1":"16.69"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"15.50","1":"15.50"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"15.00","1":"15.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"16.00","1":"16.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"17.20","1":"17.20"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"17.20","1":"17.20"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"18.49","1":"18.49"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"17.11","1":"17.11"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"16.00","1":"16.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"16.99","1":"16.99"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"16.56","1":"16.56"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"17.50","1":"17.50"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"17.60","1":"17.60"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"16.30","1":"16.30"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"16.00","1":"16.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"16.87","1":"16.87"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"17.28","1":"17.28"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"17.00","1":"17.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"17.16","1":"17.16"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"17.00","1":"17.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"16.00","1":"16.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"15.41","1":"15.41"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"16.42","1":"16.42"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"16.50","1":"16.50"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"17.00","1":"17.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"17.00","1":"17.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"16.05","1":"16.05"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"16.24","1":"16.24"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"16.10","1":"16.10"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"16.50","1":"16.50"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"16.50","1":"16.50"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"17.73","1":"17.73"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"18.90","1":"18.90"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"18.00","1":"18.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"18.69","1":"18.69"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"17.29","1":"17.29"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"16.00","1":"16.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"16.00","1":"16.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"17.00","1":"17.00"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"17.25","1":"17.25"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"16.55","1":"16.55"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"16.00","1":"16.00"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"16.94","1":"16.94"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"16.50","1":"16.50"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"17.71","1":"17.71"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"18.93","1":"18.93"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"17.55","1":"17.55"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"16.51","1":"16.51"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"17.25","1":"17.25"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"17.00","1":"17.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"16.50","1":"16.50"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"16.99","1":"16.99"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"16.50","1":"16.50"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"16.55","1":"16.55"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"17.75","1":"17.75"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"18.50","1":"18.50"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"18.00","1":"18.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"19.30","1":"19.30"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"19.21","1":"19.21"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"19.02","1":"19.02"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"19.00","1":"19.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"18.62","1":"18.62"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"17.61","1":"17.61"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"16.30","1":"16.30"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"17.00","1":"17.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"16.00","1":"16.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"14.80","1":"14.80"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"13.70","1":"13.70"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"14.72","1":"14.72"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"15.82","1":"15.82"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"17.00","1":"17.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"17.41","1":"17.41"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"18.70","1":"18.70"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"18.40","1":"18.40"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"18.99","1":"18.99"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"16.65","1":"16.65"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"16.00","1":"16.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"16.00","1":"16.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"16.10","1":"16.10"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"15.40","1":"15.40"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"16.50","1":"16.50"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"16.00","1":"16.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"16.05","1":"16.05"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"16.25","1":"16.25"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"15.78","1":"15.78"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"15.78","1":"15.78"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"15.78","1":"15.78"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"16.38","1":"16.38"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"16.96","1":"16.96"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"18.23","1":"18.23"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"18.23","1":"18.23"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"18.20","1":"18.20"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"17.01","1":"17.01"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"17.50","1":"17.50"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"18.25","1":"18.25"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"18.10","1":"18.10"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"17.01","1":"17.01"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"18.20","1":"18.20"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"17.30","1":"17.30"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"18.00","1":"18.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"17.00","1":"17.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"17.15","1":"17.15"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"18.00","1":"18.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"18.00","1":"18.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"18.00","1":"18.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"17.25","1":"17.25"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"18.50","1":"18.50"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"18.00","1":"18.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"19.32","1":"19.32"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"19.50","1":"19.50"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"18.50","1":"18.50"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"17.15","1":"17.15"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"16.25","1":"16.25"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"16.25","1":"16.25"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"15.40","1":"15.40"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"14.40","1":"14.40"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"15.48","1":"15.48"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"16.57","1":"16.57"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"16.16","1":"16.16"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"15.18","1":"15.18"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"16.50","1":"16.50"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"17.50","1":"17.50"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"17.49","1":"17.49"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"16.60","1":"16.60"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"13.88","1":"13.88"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"14.55","1":"14.55"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"13.46","1":"13.46"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"14.40","1":"14.40"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"15.00","1":"15.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"14.99","1":"14.99"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"13.00","1":"13.00"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"13.03","1":"13.03"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"15.05","1":"15.05"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"13.83","1":"13.83"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"14.87","1":"14.87"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"13.75","1":"13.75"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"13.70","1":"13.70"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"13.90","1":"13.90"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"14.94","1":"14.94"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"16.05","1":"16.05"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"16.48","1":"16.48"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"15.00","1":"15.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"14.00","1":"14.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"15.05","1":"15.05"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"16.18","1":"16.18"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"16.18","1":"16.18"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"16.18","1":"16.18"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"15.00","1":"15.00"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"14.40","1":"14.40"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"15.16","1":"15.16"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"14.06","1":"14.06"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"15.11","1":"15.11"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"14.11","1":"14.11"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"13.05","1":"13.05"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"13.50","1":"13.50"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"14.50","1":"14.50"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"14.70","1":"14.70"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"13.67","1":"13.67"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"13.67","1":"13.67"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"13.67","1":"13.67"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"13.67","1":"13.67"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"13.67","1":"13.67"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"13.67","1":"13.67"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"13.67","1":"13.67"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"13.67","1":"13.67"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"13.67","1":"13.67"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"13.00","1":"13.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"13.00","1":"13.00"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"13.00","1":"13.00"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"11.70","1":"11.70"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"11.58","1":"11.58"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"12.72","1":"12.72"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"13.99","1":"13.99"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"13.50","1":"13.50"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"14.85","1":"14.85"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"14.00","1":"14.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"14.00","1":"14.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"14.00","1":"14.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"14.00","1":"14.00"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"14.00","1":"14.00"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"14.00","1":"14.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"14.57","1":"14.57"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"14.50","1":"14.50"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"15.94","1":"15.94"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"14.62","1":"14.62"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"14.62","1":"14.62"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"14.62","1":"14.62"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"13.20","1":"13.20"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"12.70","1":"12.70"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"12.70","1":"12.70"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"11.45","1":"11.45"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"11.45","1":"11.45"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"11.45","1":"11.45"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"10.87","1":"10.87"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"10.60","1":"10.60"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"10.60","1":"10.60"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"10.60","1":"10.60"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"11.66","1":"11.66"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"12.83","1":"12.83"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"14.08","1":"14.08"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"13.70","1":"13.70"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"14.51","1":"14.51"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"15.88","1":"15.88"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"15.88","1":"15.88"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"14.29","1":"14.29"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"14.03","1":"14.03"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"14.17","1":"14.17"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"14.17","1":"14.17"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"14.17","1":"14.17"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"14.17","1":"14.17"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"14.17","1":"14.17"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"15.00","1":"15.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"14.17","1":"14.17"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"13.34","1":"13.34"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"14.67","1":"14.67"}]}